시장 데이터를 불러오는 중
전체 종목
TCW Artificial Intelligence ETF 과거 주가
TCW Artificial Intelligence ETF · AIFD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Artificial Intelligence ETF · AIFD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,961 | ₩74,961 | ₩74,009 | ₩74,399 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,117 | ₩74,505 | ₩72,669 | ₩73,193 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,653 | ₩75,068 | ₩74,171 | ₩74,827 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,497 | ₩76,046 | ₩75,497 | ₩75,658 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,746 | ₩75,095 | ₩74,639 | ₩74,787 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,760 | ₩75,081 | ₩74,586 | ₩74,586 | -0.23% | 1만 |
| 2026.10.01 | ₩72,964 | ₩73,654 | ₩72,388 | ₩73,519 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,178 | ₩73,178 | ₩72,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,575 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,455 | ₩72,884 | ₩72,354 | ₩72,415 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,106 | ₩72,106 | ₩71,731 | ₩71,838 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,205 | ₩73,205 | ₩72,689 | ₩72,689 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,718 | ₩72,736 | ₩71,718 | ₩72,616 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩72,951 | ₩72,951 | ₩72,286 | ₩72,388 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,877 | ₩73,286 | ₩72,736 | ₩73,031 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,356 | ₩72,535 | ₩71,356 | ₩72,388 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,351 | ₩70,472 | ₩69,715 | ₩70,217 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,360 | ₩70,360 | ₩69,835 | ₩69,920 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,368 | ₩69,319 | ₩68,046 | ₩68,534 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,220 | ₩68,421 | ₩67,776 | ₩67,853 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,363 | ₩68,567 | ₩67,363 | ₩68,105 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩69,989 | ₩70,110 | ₩69,881 | ₩69,881 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,467 | ₩69,507 | ₩69,108 | ₩69,108 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,498 | ₩70,993 | ₩70,498 | ₩70,532 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,204 | ₩71,175 | ₩70,184 | ₩70,607 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,716 | ₩69,559 | ₩68,716 | ₩69,457 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,162 | ₩68,420 | ₩67,162 | ₩68,238 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,403 | ₩67,411 | ₩66,867 | ₩67,303 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,604 | ₩68,127 | ₩67,162 | ₩67,604 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,823 | ₩69,319 | ₩68,747 | ₩69,137 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,324 | ₩70,324 | ₩68,826 | ₩69,034 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,378 | ₩70,833 | ₩69,882 | ₩70,695 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,194 | ₩69,333 | ₩68,194 | ₩69,145 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,703 | ₩68,944 | ₩68,408 | ₩68,471 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩68,060 | ₩68,060 | ₩67,097 | ₩67,639 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,746 | ₩69,313 | ₩68,746 | ₩69,126 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,187 | ₩68,937 | ₩68,187 | ₩68,916 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,118 | ₩69,172 | ₩68,046 | ₩68,917 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,753 | ₩71,302 | ₩68,850 | ₩69,743 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,750 | ₩73,343 | ₩72,642 | ₩72,680 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,642 | ₩72,964 | ₩72,054 | ₩72,240 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,147 | ₩73,299 | ₩72,147 | ₩72,425 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩72,053 | ₩72,267 | ₩71,557 | ₩72,093 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,485 | ₩70,646 | ₩70,003 | ₩70,100 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,525 | ₩70,880 | ₩69,977 | ₩70,129 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,847 | ₩70,900 | ₩69,828 | ₩70,265 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,421 | ₩70,163 | ₩68,408 | ₩69,402 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,463 | ₩71,986 | ₩70,592 | ₩70,600 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩70,029 | ₩71,369 | ₩70,029 | ₩70,969 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,125 | ₩68,140 | ₩64,991 | ₩67,954 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,559 | ₩67,001 | ₩65,011 | ₩65,688 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,410 | ₩64,978 | ₩63,410 | ₩64,727 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,524 | ₩63,798 | ₩61,239 | ₩61,252 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,839 | ₩64,174 | ₩62,224 | ₩63,898 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩65,992 | ₩66,190 | ₩63,990 | ₩65,071 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,653 | ₩66,653 | ₩65,527 | ₩65,760 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,818 | ₩68,381 | ₩67,115 | ₩67,463 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,751 | ₩68,857 | ₩67,751 | ₩68,514 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,128 | ₩68,877 | ₩67,865 | ₩68,750 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,457 | ₩67,457 | ₩66,461 | ₩66,461 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,643 | ₩66,934 | ₩64,053 | ₩66,197 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,591 | ₩67,671 | ₩66,331 | ₩66,474 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,297 | ₩70,591 | ₩67,450 | ₩68,689 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,333 | ₩69,989 | ₩69,319 | ₩69,828 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,351 | ₩70,351 | ₩68,823 | ₩68,998 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,155 | ₩71,155 | ₩70,645 | ₩70,740 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,477 | ₩72,381 | ₩70,686 | ₩71,131 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩67,952 | ₩69,855 | ₩67,952 | ₩69,725 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,271 | ₩70,271 | ₩68,194 | ₩68,870 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,110 | ₩71,530 | ₩70,110 | ₩70,941 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩71,972 | ₩72,093 | ₩68,354 | ₩69,162 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,589 | ₩73,051 | ₩71,879 | ₩72,013 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩72,039 | ₩74,394 | ₩72,039 | ₩74,280 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,230 | ₩72,187 | ₩68,730 | ₩71,875 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩68,998 | ₩70,003 | ₩68,917 | ₩69,535 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩71,932 | ₩71,932 | ₩69,681 | ₩70,649 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,753 | ₩70,753 | ₩68,676 | ₩69,540 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,222 | ₩71,490 | ₩69,928 | ₩70,279 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,237 | ₩74,244 | ₩72,629 | ₩73,938 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩74,036 | ₩74,210 | ₩72,924 | ₩73,969 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩72,924 | ₩73,862 | ₩72,066 | ₩72,081 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,103 | ₩74,331 | ₩71,908 | ₩71,908 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,621 | ₩74,411 | ₩73,299 | ₩74,107 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,262 | ₩72,066 | ₩70,646 | ₩71,477 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,904 | ₩71,410 | ₩68,475 | ₩71,209 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,279 | ₩70,292 | ₩68,368 | ₩68,484 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,133 | ₩72,562 | ₩66,746 | ₩69,739 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,530 | ₩71,865 | ₩70,681 | ₩71,114 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,647 | ₩73,647 | ₩69,279 | ₩69,906 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩73,058 | ₩75,483 | ₩72,642 | ₩75,069 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,453 | ₩77,453 | ₩74,914 | ₩75,524 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,296 | ₩76,890 | ₩75,296 | ₩76,776 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,147 | ₩74,505 | ₩71,316 | ₩74,336 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,418 | ₩71,369 | ₩70,134 | ₩71,156 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,627 | ₩70,176 | ₩69,098 | ₩69,808 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,525 | ₩70,525 | ₩68,844 | ₩69,326 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩70,043 | ₩70,405 | ₩69,666 | ₩69,934 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,877 | ₩69,279 | ₩68,475 | ₩68,689 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,813 | ₩68,756 | ₩66,813 | ₩68,226 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,639 | ₩67,296 | ₩66,076 | ₩66,575 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩65,085 | ₩66,224 | ₩64,321 | ₩65,416 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩67,926 | ₩67,926 | ₩65,121 | ₩65,997 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,631 | ₩68,348 | ₩67,041 | ₩67,718 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,689 | ₩69,694 | ₩67,684 | ₩69,440 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,274 | ₩68,730 | ₩67,095 | ₩68,415 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,430 | ₩68,086 | ₩65,480 | ₩67,102 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,336 | ₩68,730 | ₩67,055 | ₩68,269 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,318 | ₩67,095 | ₩66,117 | ₩66,986 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩67,014 | ₩67,014 | ₩65,205 | ₩65,707 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,733 | ₩66,733 | ₩65,567 | ₩66,695 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,313 | ₩66,304 | ₩65,313 | ₩65,890 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,147 | ₩64,636 | ₩63,825 | ₩64,254 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩62,941 | ₩63,932 | ₩62,941 | ₩63,650 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,190 | ₩62,700 | ₩61,118 | ₩62,575 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩60,971 | ₩61,279 | ₩60,582 | ₩61,255 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,676 | ₩61,226 | ₩60,301 | ₩60,652 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,726 | ₩62,793 | ₩61,788 | ₩62,733 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,780 | ₩62,968 | ₩61,786 | ₩62,787 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,842 | ₩62,584 | ₩61,587 | ₩61,677 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,137 | ₩62,592 | ₩61,520 | ₩62,533 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,896 | ₩62,003 | ₩60,301 | ₩61,146 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩60,971 | ₩61,748 | ₩60,629 | ₩61,420 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,132 | ₩61,132 | ₩60,569 | ₩60,982 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,524 | ₩60,140 | ₩59,041 | ₩60,006 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩59,028 | ₩59,403 | ₩58,572 | ₩59,296 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩58,934 | ₩59,108 | ₩58,204 | ₩58,895 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,643 | ₩57,996 | ₩56,643 | ₩57,869 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩56,944 | ₩57,353 | ₩56,736 | ₩56,790 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,455 | ₩56,669 | ₩56,053 | ₩56,582 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,616 | ₩56,723 | ₩55,959 | ₩56,308 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩53,051 | ₩54,070 | ₩52,489 | ₩53,964 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,601 | ₩53,601 | ₩52,864 | ₩53,159 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩51,068 | ₩53,366 | ₩51,068 | ₩53,366 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,411 | ₩53,507 | ₩52,411 | ₩52,911 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,371 | ₩51,674 | ₩50,197 | ₩51,674 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,613 | ₩50,613 | ₩48,536 | ₩48,936 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,921 | ₩51,039 | ₩49,581 | ₩50,386 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,743 | ₩52,971 | ₩51,296 | ₩51,410 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,681 | ₩54,284 | ₩53,534 | ₩53,755 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,118 | ₩53,675 | ₩52,891 | ₩53,520 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,132 | ₩54,324 | ₩53,065 | ₩53,473 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,869 | ₩53,869 | ₩52,196 | ₩52,361 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,770 | ₩54,204 | ₩52,502 | ₩54,081 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,204 | ₩54,673 | ₩53,739 | ₩53,739 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,433 | ₩53,842 | ₩53,279 | ₩53,775 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,824 | ₩53,695 | ₩52,824 | ₩53,226 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,279 | ₩53,279 | ₩52,073 | ₩52,294 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,212 | ₩53,212 | ₩52,381 | ₩52,593 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩54,030 | ₩54,177 | ₩53,574 | ₩53,760 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,333 | ₩54,103 | ₩53,293 | ₩53,432 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,934 | ₩53,134 | ₩50,934 | ₩53,045 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,825 | ₩52,578 | ₩51,303 | ₩51,434 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,877 | ₩52,877 | ₩51,805 | ₩52,723 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩51,966 | ₩52,911 | ₩51,872 | ₩52,569 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,618 | ₩52,049 | ₩51,028 | ₩51,970 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,140 | ₩53,488 | ₩52,140 | ₩53,473 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,221 | ₩52,944 | ₩52,221 | ₩52,929 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩54,070 | ₩54,070 | ₩52,274 | ₩53,067 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,190 | ₩54,324 | ₩54,030 | ₩54,186 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,716 | ₩53,346 | ₩52,596 | ₩53,232 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩53,051 | ₩53,051 | ₩52,194 | ₩52,490 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,172 | ₩54,003 | ₩53,172 | ₩53,423 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,770 | ₩53,159 | ₩52,355 | ₩53,144 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,837 | ₩53,507 | ₩52,730 | ₩53,045 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩52,033 | ₩53,116 | ₩51,631 | ₩52,770 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,167 | ₩53,126 | ₩52,020 | ₩52,556 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,494 | ₩53,494 | ₩52,381 | ₩52,489 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,520 | ₩53,795 | ₩52,221 | ₩53,125 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,891 | ₩52,998 | ₩52,542 | ₩52,607 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,160 | ₩52,790 | ₩51,912 | ₩52,616 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,184 | ₩51,711 | ₩50,184 | ₩51,618 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,179 | ₩49,782 | ₩48,897 | ₩49,423 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,242 | ₩51,242 | ₩48,763 | ₩49,715 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,247 | ₩52,247 | ₩50,077 | ₩50,878 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,524 | ₩52,314 | ₩51,524 | ₩51,919 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩52,006 | ₩52,609 | ₩51,336 | ₩51,443 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,692 | ₩52,692 | ₩51,041 | ₩52,073 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩52,998 | ₩52,998 | ₩52,314 | ₩52,735 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,671 | ₩52,541 | ₩51,108 | ₩52,348 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,189 | ₩51,886 | ₩51,182 | ₩51,470 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,202 | ₩51,564 | ₩50,934 | ₩51,075 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,577 | ₩51,577 | ₩50,894 | ₩51,283 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,438 | ₩50,814 | ₩49,715 | ₩50,457 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,929 | ₩50,733 | ₩49,688 | ₩49,964 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,376 | ₩51,376 | ₩50,921 | ₩51,169 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,564 | ₩51,711 | ₩50,994 | ₩50,994 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,867 | ₩51,008 | ₩50,211 | ₩50,720 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,537 | ₩51,993 | ₩51,484 | ₩51,682 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,693 | ₩51,490 | ₩50,693 | ₩51,490 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,800 | ₩51,283 | ₩50,800 | ₩51,216 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩51,979 | ₩51,979 | ₩50,385 | ₩50,706 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,778 | ₩52,194 | ₩51,618 | ₩52,040 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,095 | ₩52,160 | ₩50,747 | ₩52,160 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩51,979 | ₩51,979 | ₩51,149 | ₩51,202 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,189 | ₩51,551 | ₩50,894 | ₩51,142 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,720 | ₩50,720 | ₩50,358 | ₩50,358 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩50,988 | ₩51,108 | ₩50,771 | ₩50,771 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,586 | ₩51,028 | ₩50,586 | ₩50,881 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,108 | ₩51,269 | ₩51,055 | ₩51,169 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩51,024 | ₩51,216 | ₩50,934 | ₩51,120 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,519 | ₩51,068 | ₩50,519 | ₩50,993 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,747 | ₩50,854 | ₩50,519 | ₩50,726 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,716 | ₩50,144 | ₩49,716 | ₩50,051 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,616 | ₩48,978 | ₩48,616 | ₩48,766 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩48,991 | ₩48,991 | ₩47,816 | ₩47,816 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,629 | ₩49,152 | ₩48,576 | ₩48,998 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,675 | ₩49,675 | ₩49,051 | ₩49,051 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩50,948 | ₩50,948 | ₩49,549 | ₩49,549 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,805 | ₩52,006 | ₩50,773 | ₩51,855 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,591 | ₩52,395 | ₩51,202 | ₩52,243 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,095 | ₩51,859 | ₩51,095 | ₩51,798 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,323 | ₩51,358 | ₩51,256 | ₩51,358 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩51,055 | ₩51,312 | ₩50,854 | ₩51,055 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,197 | ₩50,787 | ₩50,197 | ₩50,646 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩50,023 | ₩50,328 | ₩49,721 | ₩50,264 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,318 | ₩50,934 | ₩49,768 | ₩49,972 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,742 | ₩50,653 | ₩49,621 | ₩50,401 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩50,023 | ₩50,570 | ₩50,023 | ₩50,570 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,554 | ₩50,397 | ₩49,554 | ₩50,099 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,375 | ₩49,219 | ₩48,375 | ₩49,219 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,088 | ₩48,558 | ₩47,088 | ₩48,558 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,587 | ₩46,318 | ₩45,145 | ₩46,318 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩48,951 | ₩49,427 | ₩45,829 | ₩45,996 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,169 | ₩48,629 | ₩47,169 | ₩48,057 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,182 | ₩47,741 | ₩46,646 | ₩47,269 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,879 | ₩48,577 | ₩47,671 | ₩47,933 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,901 | ₩48,911 | ₩46,525 | ₩48,324 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,326 | ₩49,326 | ₩47,571 | ₩48,014 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,371 | ₩50,398 | ₩49,688 | ₩49,916 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,519 | ₩50,638 | ₩50,117 | ₩50,314 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,747 | ₩51,202 | ₩50,425 | ₩51,053 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,072 | ₩49,522 | ₩48,270 | ₩49,522 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩50,000 | ₩50,264 | ₩49,854 | ₩49,854 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,594 | ₩51,015 | ₩49,594 | ₩50,606 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,581 | ₩50,639 | ₩49,460 | ₩49,641 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,912 | ₩51,912 | ₩51,068 | ₩51,269 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,113 | ₩52,113 | ₩51,041 | ₩51,356 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,939 | ₩51,939 | ₩51,041 | ₩51,068 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,685 | ₩52,234 | ₩51,537 | ₩52,120 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,237 | ₩51,443 | ₩51,061 | ₩51,216 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,720 | ₩51,001 | ₩50,512 | ₩50,887 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,648 | ₩49,929 | ₩49,407 | ₩49,715 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,866 | ₩49,031 | ₩47,866 | ₩48,881 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,696 | ₩48,804 | ₩47,490 | ₩48,026 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,857 | ₩49,018 | ₩48,415 | ₩48,696 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,710 | ₩49,098 | ₩48,657 | ₩48,750 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,080 | ₩48,332 | ₩47,825 | ₩48,270 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,905 | ₩49,129 | ₩48,368 | ₩48,368 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,621 | ₩48,644 | ₩48,113 | ₩48,298 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,866 | ₩48,509 | ₩47,102 | ₩47,845 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,710 | ₩48,924 | ₩48,361 | ₩48,824 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,340 | ₩49,688 | ₩47,276 | ₩47,276 | -4.18% | 8.2천 |
|---|